Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.73	42.34	41.59	42.17	42.17	0.55%	52,370
Nov 6, 2025	41.93	42.16	41.57	41.94	41.94	-0.10%	67,035
Nov 5, 2025	41.45	42.08	41.03	41.98	41.98	0.41%	51,933
Nov 4, 2025	41.96	42.20	41.60	41.81	41.81	-0.67%	60,495
Nov 3, 2025	43.24	43.24	41.18	42.09	42.09	-1.77%	140,979
Oct 31, 2025	42.42	43.42	42.25	42.85	42.85	2.73%	138,769
Oct 30, 2025	41.90	42.32	41.66	41.71	41.71	-0.88%	39,412
Oct 29, 2025	42.19	42.39	41.93	42.08	42.08	-0.33%	105,294
Oct 28, 2025	42.01	42.70	41.94	42.22	42.22	0.72%	143,172
Oct 27, 2025	42.15	42.18	41.65	41.92	41.92	-	187,997
Oct 24, 2025	42.62	42.64	41.91	41.92	41.92	-1.83%	423,214
Oct 23, 2025	43.17	43.17	42.13	42.70	42.70	-0.23%	382,574
Oct 22, 2025	43.79	44.29	42.65	42.80	42.80	-10.05%	510,829
Oct 21, 2025	47.69	47.69	47.22	47.58	47.58	0.30%	62,799
Oct 20, 2025	46.34	47.71	46.34	47.44	47.44	3.29%	52,169
Oct 17, 2025	45.51	46.02	45.26	45.93	45.93	1.44%	24,113
Oct 16, 2025	46.47	46.50	45.02	45.28	45.28	-1.76%	32,392
Oct 15, 2025	46.39	46.66	46.08	46.09	46.09	-1.01%	46,206
Oct 14, 2025	46.29	46.82	46.03	46.56	46.56	-0.34%	32,360
Oct 10, 2025	47.15	47.73	46.70	46.72	46.72	-0.91%	67,827
Oct 9, 2025	46.61	47.40	46.49	47.15	47.15	1.38%	69,252
Oct 8, 2025	45.82	46.60	45.75	46.51	46.51	1.97%	49,325
Oct 7, 2025	45.02	46.00	45.02	45.61	45.61	2.38%	62,199
Oct 6, 2025	44.34	44.56	43.94	44.55	44.55	0.77%	35,635
Oct 3, 2025	44.57	44.70	43.83	44.21	44.21	-0.81%	49,346
Oct 2, 2025	44.37	44.57	43.50	44.57	44.57	-0.78%	86,381
Oct 1, 2025	45.08	45.16	44.60	44.92	44.92	-2.26%	72,875
Sep 30, 2025	46.17	46.17	45.17	45.96	45.96	-0.54%	31,758
Sep 29, 2025	46.25	46.87	45.60	46.21	46.21	-0.47%	21,194
Sep 26, 2025	46.37	46.50	46.05	46.43	46.43	0.30%	11,313
Sep 25, 2025	46.16	46.60	45.72	46.29	46.29	0.15%	9,675
Sep 24, 2025	46.84	46.84	45.80	46.22	46.22	-1.09%	32,676
Sep 23, 2025	46.98	47.05	46.45	46.73	46.73	-0.74%	25,126
Sep 22, 2025	46.97	47.16	46.56	47.08	47.08	-0.02%	18,439
Sep 19, 2025	46.54	47.09	46.37	47.09	47.09	1.66%	24,895
Sep 18, 2025	47.01	47.24	46.24	46.32	46.32	-1.64%	24,272
Sep 17, 2025	46.73	47.25	46.46	47.09	47.09	2.13%	45,502
Sep 16, 2025	46.17	46.35	45.99	46.11	46.11	-0.04%	33,519
Sep 15, 2025	45.70	46.29	45.10	46.13	46.13	1.07%	49,930
Sep 12, 2025	46.30	46.36	45.40	45.64	45.64	-1.32%	59,175
Sep 11, 2025	47.85	47.98	45.82	46.25	46.25	-3.48%	89,138
Sep 10, 2025	48.50	48.50	47.90	47.92	47.92	-1.24%	20,463
Sep 9, 2025	47.75	48.57	47.75	48.52	48.52	1.53%	21,829
Sep 8, 2025	47.79	48.00	47.38	47.79	47.79	0.13%	11,855
Sep 5, 2025	48.40	48.54	47.65	47.73	47.73	-1.08%	23,204
Sep 4, 2025	46.77	48.25	46.77	48.25	48.25	2.64%	38,897
Sep 3, 2025	46.43	47.03	46.39	47.01	47.01	0.77%	17,819
Sep 2, 2025	46.00	46.65	45.41	46.65	46.65	0.60%	16,196
Aug 29, 2025	47.04	47.08	46.15	46.37	46.37	-1.92%	19,698
Aug 28, 2025	47.01	47.54	46.70	47.28	47.28	0.51%	16,917